Cotação atual, histórico e gráfico do papel: COCE5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/12/2023 | 2,54% | 1,09 | 43,98 | 42,99 | 42,52 | 43,98 | 272K | 42 |
| 07/12/2023 | -0,26% | -0,11 | 42,89 | 42,62 | 42,56 | 42,99 | 491K | 61 |
| 06/12/2023 | -2,25% | -0,99 | 43,00 | 44,00 | 42,23 | 44,20 | 716K | 85 |
| 05/12/2023 | 1,20% | 0,52 | 43,99 | 43,26 | 43,26 | 44,16 | 496K | 74 |
| 04/12/2023 | -2,03% | -0,90 | 43,47 | 44,29 | 42,69 | 44,29 | 597K | 117 |
| 01/12/2023 | 2,73% | 1,18 | 44,37 | 42,80 | 41,99 | 44,46 | 548K | 113 |
| 30/11/2023 | 3,23% | 1,35 | 43,19 | 41,84 | 41,84 | 43,19 | 238K | 38 |
| 29/11/2023 | 2,30% | 0,94 | 41,84 | 40,99 | 40,80 | 42,74 | 487K | 84 |
| 28/11/2023 | -1,56% | -0,65 | 40,90 | 41,54 | 40,62 | 41,80 | 872K | 86 |
| 27/11/2023 | -2,24% | -0,95 | 41,55 | 42,13 | 41,34 | 42,13 | 525K | 62 |
| 24/11/2023 | 1,07% | 0,45 | 42,50 | 41,99 | 41,51 | 42,50 | 618K | 121 |
|
|
| 23/11/2023 | 2,56% | 1,05 | 42,05 | 40,71 | 40,70 | 42,05 | 342K | 61 |
| 22/11/2023 | -2,03% | -0,85 | 41,00 | 41,85 | 40,52 | 41,85 | 1M | 155 |
| 21/11/2023 | -1,94% | -0,83 | 41,85 | 42,80 | 41,81 | 42,80 | 1M | 73 |
| 20/11/2023 | -0,40% | -0,17 | 42,68 | 43,00 | 42,51 | 43,00 | 343K | 68 |
| 17/11/2023 | -2,61% | -1,15 | 42,85 | 44,13 | 42,64 | 44,13 | 564K | 91 |
| 16/11/2023 | -1,96% | -0,88 | 44,00 | 44,01 | 43,20 | 44,22 | 731K | 139 |
| 14/11/2023 | 4,91% | 2,10 | 44,88 | 42,40 | 42,23 | 44,88 | 526K | 102 |
| 13/11/2023 | 1,86% | 0,78 | 42,78 | 42,00 | 41,21 | 42,78 | 622K | 116 |
| 10/11/2023 | 0,00% | 0,00 | 42,00 | 42,00 | 41,99 | 42,60 | 1M | 65 |
| 09/11/2023 | -1,78% | -0,76 | 42,00 | 42,23 | 41,76 | 42,92 | 359K | 49 |
| 08/11/2023 | -1,27% | -0,55 | 42,76 | 42,15 | 42,15 | 42,90 | 293K | 60 |
| 07/11/2023 | 0,72% | 0,31 | 43,31 | 42,60 | 41,12 | 44,05 | 589K | 116 |
| 06/11/2023 | 5,60% | 2,28 | 43,00 | 40,71 | 40,50 | 44,78 | 1M | 146 |
| 03/11/2023 | 0,15% | 0,06 | 40,72 | 41,34 | 40,02 | 41,62 | 894K | 166 |
| 01/11/2023 | 1,80% | 0,72 | 40,66 | 39,95 | 39,00 | 40,87 | 2M | 61 |
| 31/10/2023 | 3,10% | 1,20 | 39,94 | 39,48 | 39,37 | 40,05 | 298K | 51 |
| 30/10/2023 | -0,67% | -0,26 | 38,74 | 39,21 | 38,25 | 39,29 | 551K | 76 |
| 27/10/2023 | -0,99% | -0,39 | 39,00 | 40,00 | 39,00 | 40,40 | 457K | 64 |
| 26/10/2023 | -3,67% | -1,50 | 39,39 | 41,48 | 39,39 | 41,48 | 582K | 83 |
| 25/10/2023 | 2,61% | 1,04 | 40,89 | 40,25 | 40,03 | 40,99 | 888K | 91 |
| 24/10/2023 | -1,12% | -0,45 | 39,85 | 41,44 | 39,66 | 41,44 | 4M | 62 |
| 23/10/2023 | -2,61% | -1,08 | 40,30 | 41,10 | 39,50 | 41,14 | 4M | 146 |
| 20/10/2023 | 3,71% | 1,48 | 41,38 | 39,91 | 39,23 | 41,38 | 503K | 35 |
| 19/10/2023 | -0,47% | -0,19 | 39,90 | 39,95 | 38,90 | 40,48 | 499K | 73 |
| 18/10/2023 | -1,50% | -0,61 | 40,09 | 40,85 | 39,51 | 40,85 | 501K | 105 |
| 17/10/2023 | -1,09% | -0,45 | 40,70 | 40,92 | 40,34 | 41,13 | 644K | 71 |
| 16/10/2023 | 0,05% | 0,02 | 41,15 | 41,87 | 40,92 | 41,99 | 339K | 58 |
| 13/10/2023 | -3,68% | -1,57 | 41,13 | 41,93 | 41,12 | 41,93 | 359K | 73 |
| 11/10/2023 | 0,12% | 0,05 | 42,70 | 42,70 | 41,80 | 43,65 | 230K | 42 |
| 10/10/2023 | -0,40% | -0,17 | 42,65 | 43,03 | 42,50 | 43,89 | 589K | 124 |
| 09/10/2023 | 4,26% | 1,75 | 42,82 | 41,00 | 41,00 | 42,82 | 524K | 88 |
| 06/10/2023 | -2,14% | -0,90 | 41,07 | 42,10 | 41,00 | 42,10 | 942K | 174 |
| 05/10/2023 | -3,63% | -1,58 | 41,97 | 43,02 | 41,97 | 43,02 | 446K | 73 |
| 04/10/2023 | -1,87% | -0,83 | 43,55 | 44,00 | 42,80 | 44,00 | 647K | 115 |
| 03/10/2023 | -2,20% | -1,00 | 44,38 | 44,62 | 44,07 | 45,19 | 475K | 64 |
| 02/10/2023 | 2,39% | 1,06 | 45,38 | 44,99 | 43,89 | 45,38 | 335K | 57 |
| 29/09/2023 | 0,27% | 0,12 | 44,32 | 44,31 | 43,60 | 44,34 | 785K | 93 |
| 28/09/2023 | -0,45% | -0,20 | 44,20 | 44,40 | 43,99 | 44,86 | 477K | 64 |
| 27/09/2023 | -4,70% | -2,19 | 44,40 | 46,80 | 44,40 | 46,80 | 2M | 182 |
| 26/09/2023 | 0,95% | 0,44 | 46,59 | 46,75 | 46,15 | 47,05 | 460K | 65 |
| 25/09/2023 | -1,28% | -0,60 | 46,15 | 46,91 | 45,93 | 47,34 | 910K | 108 |
| 22/09/2023 | -2,60% | -1,25 | 46,75 | 48,20 | 46,57 | 48,38 | 1M | 188 |
| 21/09/2023 | -0,02% | -0,01 | 48,00 | 47,40 | 46,48 | 48,25 | 1M | 132 |
| 20/09/2023 | 0,86% | 0,41 | 48,01 | 47,59 | 46,51 | 48,39 | 1M | 102 |
| 19/09/2023 | 2,87% | 1,33 | 47,60 | 45,64 | 45,64 | 48,37 | 914K | 91 |
| 18/09/2023 | -0,11% | -0,05 | 46,27 | 46,04 | 45,35 | 47,78 | 374K | 64 |
| 15/09/2023 | 9,45% | 4,00 | 46,32 | 42,59 | 42,58 | 47,15 | 6M | 384 |
| 14/09/2023 | -3,82% | -1,68 | 42,32 | 44,10 | 42,32 | 44,56 | 2M | 325 |
| 13/09/2023 | 2,33% | 1,00 | 44,00 | 42,70 | 42,67 | 44,46 | 937K | 89 |
| 12/09/2023 | 1,73% | 0,73 | 43,00 | 42,74 | 42,24 | 43,00 | 162K | 26 |
| 11/09/2023 | 0,45% | 0,19 | 42,27 | 42,49 | 42,20 | 42,77 | 127K | 27 |
| 08/09/2023 | -0,99% | -0,42 | 42,08 | 42,30 | 41,51 | 42,47 | 366K | 54 |
| 06/09/2023 | -1,96% | -0,85 | 42,50 | 43,60 | 40,11 | 44,33 | 3M | 349 |
| 05/09/2023 | 0,12% | 0,05 | 43,35 | 43,05 | 43,03 | 44,09 | 187K | 34 |
| 04/09/2023 | -0,60% | -0,26 | 43,30 | 43,64 | 43,30 | 44,01 | 3M | 117 |
| 01/09/2023 | -1,76% | -0,78 | 43,56 | 44,43 | 43,56 | 44,76 | 1M | 131 |
| 31/08/2023 | -1,36% | -0,61 | 44,34 | 45,15 | 44,05 | 45,15 | 938K | 81 |
| 30/08/2023 | -1,45% | -0,66 | 44,95 | 45,62 | 44,95 | 45,62 | 1M | 120 |
| 29/08/2023 | -1,26% | -0,58 | 45,61 | 46,23 | 45,61 | 46,80 | 345K | 63 |
| 28/08/2023 | 1,83% | 0,83 | 46,19 | 45,30 | 44,80 | 46,24 | 423K | 70 |
| 25/08/2023 | -0,53% | -0,24 | 45,36 | 45,60 | 45,30 | 45,69 | 908K | 91 |
| 24/08/2023 | -2,94% | -1,38 | 45,60 | 47,00 | 45,25 | 47,00 | 1M | 153 |
| 23/08/2023 | -0,78% | -0,37 | 46,98 | 47,43 | 46,98 | 47,47 | 49M | 76 |
| 22/08/2023 | -1,35% | -0,65 | 47,35 | 48,30 | 47,32 | 48,30 | 981K | 132 |
| 21/08/2023 | -2,28% | -1,12 | 48,00 | 49,15 | 47,90 | 49,15 | 639K | 75 |
| 18/08/2023 | 1,42% | 0,69 | 49,12 | 48,11 | 48,11 | 49,12 | 2M | 43 |
| 17/08/2023 | 0,48% | 0,23 | 48,43 | 48,06 | 47,95 | 48,58 | 328K | 62 |
| 16/08/2023 | -0,68% | -0,33 | 48,20 | 48,85 | 48,03 | 49,15 | 393K | 65 |
| 15/08/2023 | -1,08% | -0,53 | 48,53 | 49,25 | 48,27 | 49,25 | 428K | 68 |
| 14/08/2023 | -0,45% | -0,22 | 49,06 | 49,21 | 48,40 | 49,21 | 318K | 50 |
| 11/08/2023 | 2,54% | 1,22 | 49,28 | 47,70 | 47,19 | 49,28 | 1M | 142 |
| 10/08/2023 | -0,95% | -0,46 | 48,06 | 48,58 | 47,25 | 48,63 | 1M | 178 |
| 09/08/2023 | -1,18% | -0,58 | 48,52 | 48,88 | 48,30 | 49,45 | 827K | 119 |
| 08/08/2023 | -0,41% | -0,20 | 49,10 | 49,00 | 48,75 | 49,63 | 458K | 63 |
| 07/08/2023 | -3,31% | -1,69 | 49,30 | 51,00 | 49,09 | 51,00 | 3M | 228 |
| 04/08/2023 | -0,80% | -0,41 | 50,99 | 51,30 | 50,99 | 52,56 | 2M | 111 |
| 03/08/2023 | -0,77% | -0,40 | 51,40 | 52,58 | 51,40 | 52,58 | 1M | 118 |
| 02/08/2023 | -0,38% | -0,20 | 51,80 | 51,81 | 51,80 | 52,10 | 2M | 55 |
| 01/08/2023 | -0,67% | -0,35 | 52,00 | 52,14 | 51,70 | 52,60 | 5M | 128 |
| 31/07/2023 | 0,00% | 0,00 | 52,35 | 52,61 | 52,35 | 53,03 | 1M | 126 |
| 28/07/2023 | -0,04% | -0,02 | 52,35 | 52,41 | 52,05 | 52,74 | 6M | 90 |
| 27/07/2023 | -1,36% | -0,72 | 52,37 | 52,70 | 52,25 | 52,81 | 493K | 64 |
| 26/07/2023 | 0,68% | 0,36 | 53,09 | 52,73 | 52,22 | 53,18 | 8M | 81 |
| 25/07/2023 | 0,51% | 0,27 | 52,73 | 52,73 | 51,72 | 53,00 | 1M | 105 |
| 24/07/2023 | -1,54% | -0,82 | 52,46 | 53,24 | 52,42 | 53,60 | 2M | 176 |
| 21/07/2023 | -0,60% | -0,32 | 53,28 | 53,96 | 52,52 | 54,29 | 1M | 120 |
| 20/07/2023 | -2,01% | -1,10 | 53,60 | 54,69 | 53,60 | 54,69 | 658K | 94 |
| 19/07/2023 | 0,74% | 0,40 | 54,70 | 54,10 | 53,71 | 54,70 | 450K | 53 |
| 18/07/2023 | 0,28% | 0,15 | 54,30 | 54,80 | 53,85 | 54,80 | 710K | 99 |
| 17/07/2023 | -0,64% | -0,35 | 54,15 | 54,01 | 54,01 | 54,80 | 602K | 85 |
| 14/07/2023 | -1,71% | -0,95 | 54,50 | 55,23 | 54,18 | 55,43 | 2M | 139 |
| 13/07/2023 | -0,23% | -0,13 | 55,45 | 55,16 | 55,15 | 55,88 | 1M | 78 |
| 12/07/2023 | -0,16% | -0,09 | 55,58 | 55,34 | 54,64 | 56,09 | 944K | 116 |
| 11/07/2023 | 0,89% | 0,49 | 55,67 | 55,47 | 55,14 | 56,00 | 1M | 59 |
| 10/07/2023 | 0,42% | 0,23 | 55,18 | 54,64 | 54,49 | 55,91 | 8M | 71 |
| 07/07/2023 | -1,54% | -0,86 | 54,95 | 55,82 | 54,83 | 56,20 | 2M | 211 |
| 06/07/2023 | -1,60% | -0,91 | 55,81 | 56,23 | 55,61 | 56,23 | 834K | 82 |
| 05/07/2023 | -1,87% | -1,08 | 56,72 | 57,66 | 56,45 | 57,66 | 1M | 133 |
| 04/07/2023 | 0,10% | 0,06 | 57,80 | 56,94 | 56,80 | 57,80 | 391K | 39 |
| 03/07/2023 | 0,42% | 0,24 | 57,74 | 58,08 | 56,85 | 58,08 | 547K | 76 |
| 30/06/2023 | 1,77% | 1,00 | 57,50 | 56,69 | 56,36 | 57,50 | 676K | 71 |
| 29/06/2023 | 1,27% | 0,71 | 56,50 | 55,12 | 55,12 | 56,60 | 502K | 42 |
| 28/06/2023 | -2,12% | -1,21 | 55,79 | 56,99 | 55,79 | 57,00 | 500K | 63 |
| 27/06/2023 | -1,13% | -0,65 | 57,00 | 57,80 | 56,49 | 58,00 | 734K | 87 |
| 26/06/2023 | 0,56% | 0,32 | 57,65 | 57,35 | 56,26 | 57,75 | 743K | 90 |
| 23/06/2023 | 1,31% | 0,74 | 57,33 | 56,56 | 56,20 | 57,88 | 520K | 67 |
| 22/06/2023 | -0,44% | -0,25 | 56,59 | 55,92 | 55,78 | 56,62 | 579K | 63 |
| 21/06/2023 | 1,99% | 1,11 | 56,84 | 55,79 | 55,79 | 56,87 | 1M | 96 |
| 20/06/2023 | 0,72% | 0,40 | 55,73 | 55,18 | 55,00 | 56,40 | 557K | 79 |
| 19/06/2023 | -1,21% | -0,68 | 55,33 | 56,11 | 54,70 | 56,24 | 2M | 153 |
| 16/06/2023 | 1,10% | 0,61 | 56,01 | 54,71 | 54,00 | 56,49 | 1M | 146 |
| 15/06/2023 | 1,17% | 0,64 | 55,40 | 54,85 | 54,40 | 55,47 | 918K | 110 |
| 14/06/2023 | 0,64% | 0,35 | 54,76 | 55,07 | 54,24 | 55,07 | 941K | 141 |
| 13/06/2023 | -1,96% | -1,09 | 54,41 | 54,41 | 53,55 | 55,21 | 753K | 99 |
| 12/06/2023 | 1,87% | 1,02 | 55,50 | 54,10 | 54,01 | 55,50 | 2M | 135 |
| 09/06/2023 | 3,12% | 1,65 | 54,48 | 53,00 | 52,21 | 54,79 | 1M | 165 |
| 07/06/2023 | 2,11% | 1,09 | 52,83 | 52,00 | 51,73 | 52,85 | 687K | 87 |
| 06/06/2023 | 2,88% | 1,45 | 51,74 | 50,31 | 50,12 | 51,90 | 1M | 156 |
| 05/06/2023 | -1,20% | -0,61 | 50,29 | 50,90 | 50,29 | 51,29 | 1M | 143 |
| 02/06/2023 | 0,47% | 0,24 | 50,90 | 50,83 | 50,26 | 51,00 | 1M | 146 |
| 01/06/2023 | -1,82% | -0,94 | 50,66 | 51,65 | 50,30 | 51,69 | 2M | 214 |
| 31/05/2023 | 0,00% | 0,00 | 51,60 | 51,59 | 51,05 | 52,14 | 2M | 199 |
| 30/05/2023 | - | - | 51,60 | 51,84 | 50,13 | 52,07 | 1M | 185 |
Date,Open,High,Low,Close,Volume
08-Dec-23,42.99,43.98,42.52,43.98,272285
07-Dec-23,42.62,42.99,42.56,42.89,490741
06-Dec-23,44.00,44.20,42.23,43.00,715676
05-Dec-23,43.26,44.16,43.26,43.99,495970
04-Dec-23,44.29,44.29,42.69,43.47,596750
01-Dec-23,42.80,44.46,41.99,44.37,548190
30-Nov-23,41.84,43.19,41.84,43.19,238151
29-Nov-23,40.99,42.74,40.80,41.84,487236
28-Nov-23,41.54,41.80,40.62,40.90,871764
27-Nov-23,42.13,42.13,41.34,41.55,524944
24-Nov-23,41.99,42.50,41.51,42.50,617838
23-Nov-23,40.71,42.05,40.70,42.05,342190
22-Nov-23,41.85,41.85,40.52,41.00,1384658
21-Nov-23,42.80,42.80,41.81,41.85,1136533
20-Nov-23,43.00,43.00,42.51,42.68,342763
17-Nov-23,44.13,44.13,42.64,42.85,564247
16-Nov-23,44.01,44.22,43.20,44.00,730839
14-Nov-23,42.40,44.88,42.23,44.88,526141
13-Nov-23,42.00,42.78,41.21,42.78,621892
10-Nov-23,42.00,42.60,41.99,42.00,1101965
09-Nov-23,42.23,42.92,41.76,42.00,358580
08-Nov-23,42.15,42.90,42.15,42.76,293217
07-Nov-23,42.60,44.05,41.12,43.31,589322
06-Nov-23,40.71,44.78,40.50,43.00,1255822
03-Nov-23,41.34,41.62,40.02,40.72,893801
01-Nov-23,39.95,40.87,39.00,40.66,2073581
31-Oct-23,39.48,40.05,39.37,39.94,298214
30-Oct-23,39.21,39.29,38.25,38.74,550953
27-Oct-23,40.00,40.40,39.00,39.00,456644
26-Oct-23,41.48,41.48,39.39,39.39,581582
25-Oct-23,40.25,40.99,40.03,40.89,887743
24-Oct-23,41.44,41.44,39.66,39.85,4281749
23-Oct-23,41.10,41.14,39.50,40.30,3757850
20-Oct-23,39.91,41.38,39.23,41.38,503461
19-Oct-23,39.95,40.48,38.90,39.90,498952
18-Oct-23,40.85,40.85,39.51,40.09,501184
17-Oct-23,40.92,41.13,40.34,40.70,644227
16-Oct-23,41.87,41.99,40.92,41.15,339379
13-Oct-23,41.93,41.93,41.12,41.13,359318
11-Oct-23,42.70,43.65,41.80,42.70,229942
10-Oct-23,43.03,43.89,42.50,42.65,588817
09-Oct-23,41.00,42.82,41.00,42.82,524260
06-Oct-23,42.10,42.10,41.00,41.07,942184
05-Oct-23,43.02,43.02,41.97,41.97,445630
04-Oct-23,44.00,44.00,42.80,43.55,646779
03-Oct-23,44.62,45.19,44.07,44.38,475023
02-Oct-23,44.99,45.38,43.89,45.38,334692
29-Sep-23,44.31,44.34,43.60,44.32,784582
28-Sep-23,44.40,44.86,43.99,44.20,476749
27-Sep-23,46.80,46.80,44.40,44.40,1682559
26-Sep-23,46.75,47.05,46.15,46.59,459795
25-Sep-23,46.91,47.34,45.93,46.15,910260
22-Sep-23,48.20,48.38,46.57,46.75,1416968
21-Sep-23,47.40,48.25,46.48,48.00,1155212
20-Sep-23,47.59,48.39,46.51,48.01,1149657
19-Sep-23,45.64,48.37,45.64,47.60,913963
18-Sep-23,46.04,47.78,45.35,46.27,374403
15-Sep-23,42.59,47.15,42.58,46.32,5739828
14-Sep-23,44.10,44.56,42.32,42.32,2158145
13-Sep-23,42.70,44.46,42.67,44.00,937010
12-Sep-23,42.74,43.00,42.24,43.00,161757
11-Sep-23,42.49,42.77,42.20,42.27,127471
08-Sep-23,42.30,42.47,41.51,42.08,365639
06-Sep-23,43.60,44.33,40.11,42.50,2705161
05-Sep-23,43.05,44.09,43.03,43.35,187047
04-Sep-23,43.64,44.01,43.30,43.30,2752556
01-Sep-23,44.43,44.76,43.56,43.56,1094346
31-Aug-23,45.15,45.15,44.05,44.34,937553
30-Aug-23,45.62,45.62,44.95,44.95,1048647
29-Aug-23,46.23,46.80,45.61,45.61,345291
28-Aug-23,45.30,46.24,44.80,46.19,422746
25-Aug-23,45.60,45.69,45.30,45.36,908475
24-Aug-23,47.00,47.00,45.25,45.60,1053930
23-Aug-23,47.43,47.47,46.98,46.98,48789768
22-Aug-23,48.30,48.30,47.32,47.35,980613
21-Aug-23,49.15,49.15,47.90,48.00,639194
18-Aug-23,48.11,49.12,48.11,49.12,1660272
17-Aug-23,48.06,48.58,47.95,48.43,328456
16-Aug-23,48.85,49.15,48.03,48.20,393026
15-Aug-23,49.25,49.25,48.27,48.53,428103
14-Aug-23,49.21,49.21,48.40,49.06,317818
11-Aug-23,47.70,49.28,47.19,49.28,1248001
10-Aug-23,48.58,48.63,47.25,48.06,1062889
09-Aug-23,48.88,49.45,48.30,48.52,826916
08-Aug-23,49.00,49.63,48.75,49.10,458101
07-Aug-23,51.00,51.00,49.09,49.30,3062030
04-Aug-23,51.30,52.56,50.99,50.99,1517549
03-Aug-23,52.58,52.58,51.40,51.40,1035347
02-Aug-23,51.81,52.10,51.80,51.80,2083714
01-Aug-23,52.14,52.60,51.70,52.00,5329391
31-Jul-23,52.61,53.03,52.35,52.35,1066613
28-Jul-23,52.41,52.74,52.05,52.35,6209814
27-Jul-23,52.70,52.81,52.25,52.37,493038
26-Jul-23,52.73,53.18,52.22,53.09,8461964
25-Jul-23,52.73,53.00,51.72,52.73,1121106
24-Jul-23,53.24,53.60,52.42,52.46,1504614
21-Jul-23,53.96,54.29,52.52,53.28,1143270
20-Jul-23,54.69,54.69,53.60,53.60,657568
19-Jul-23,54.10,54.70,53.71,54.70,450387
18-Jul-23,54.80,54.80,53.85,54.30,710215
17-Jul-23,54.01,54.80,54.01,54.15,602460
14-Jul-23,55.23,55.43,54.18,54.50,2048137
13-Jul-23,55.16,55.88,55.15,55.45,1002425
12-Jul-23,55.34,56.09,54.64,55.58,944322
11-Jul-23,55.47,56.00,55.14,55.67,1041152
10-Jul-23,54.64,55.91,54.49,55.18,7642921
07-Jul-23,55.82,56.20,54.83,54.95,1679662
06-Jul-23,56.23,56.23,55.61,55.81,833523
05-Jul-23,57.66,57.66,56.45,56.72,1027185
04-Jul-23,56.94,57.80,56.80,57.80,390955
03-Jul-23,58.08,58.08,56.85,57.74,547394
30-Jun-23,56.69,57.50,56.36,57.50,675874
29-Jun-23,55.12,56.60,55.12,56.50,501612
28-Jun-23,56.99,57.00,55.79,55.79,500342
27-Jun-23,57.80,58.00,56.49,57.00,734129
26-Jun-23,57.35,57.75,56.26,57.65,743327
23-Jun-23,56.56,57.88,56.20,57.33,519733
22-Jun-23,55.92,56.62,55.78,56.59,579116
21-Jun-23,55.79,56.87,55.79,56.84,1035607
20-Jun-23,55.18,56.40,55.00,55.73,556732
19-Jun-23,56.11,56.24,54.70,55.33,1588829
16-Jun-23,54.71,56.49,54.00,56.01,1402978
15-Jun-23,54.85,55.47,54.40,55.40,917533
14-Jun-23,55.07,55.07,54.24,54.76,941358
13-Jun-23,54.41,55.21,53.55,54.41,753414
12-Jun-23,54.10,55.50,54.01,55.50,2013015
09-Jun-23,53.00,54.79,52.21,54.48,1092188
07-Jun-23,52.00,52.85,51.73,52.83,686664
06-Jun-23,50.31,51.90,50.12,51.74,1202830
05-Jun-23,50.90,51.29,50.29,50.29,1236963
02-Jun-23,50.83,51.00,50.26,50.90,1258483
01-Jun-23,51.65,51.69,50.30,50.66,1625385
31-May-23,51.59,52.14,51.05,51.60,2305202
30-May-23,51.84,52.07,50.13,51.60,1338382
*exoneração de responsabilidade e termos de uso